Indicators

SPDR S&P 500 ETF Trust (NY: SPY )

571.47 -0.83 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	82.36	83.03	81.77	81.86	32,247,246	-0.37(-0.45%)
Feb 27, 2002	82.45	83.12	81.49	82.22	38,830,364	+0.32(+0.39%)
Feb 26, 2002	82.19	82.51	81.43	81.91	30,232,294	-0.17(-0.21%)
Feb 25, 2002	80.82	82.34	80.79	82.08	23,691,134	+1.33(+1.65%)
Feb 22, 2002	79.79	80.96	79.44	80.74	36,078,628	+0.99(+1.24%)
Feb 21, 2002	80.96	81.47	79.73	79.76	35,551,364	-1.69(-2.07%)
Feb 20, 2002	80.31	81.44	79.40	81.44	39,579,776	+1.35(+1.68%)
Feb 19, 2002	81.12	81.22	73.79	80.10	21,718,276	-1.57(-1.92%)
Feb 18, 2002	82.59	82.66	81.53	81.66	24,977,586	+0.00(+0.00%)
Feb 15, 2002	82.59	82.66	81.53	81.66	24,973,104	-0.86(-1.04%)
Feb 14, 2002	82.86	83.20	82.18	82.53	27,687,906	-0.15(-0.19%)
Feb 13, 2002	82.10	82.88	82.00	82.68	22,783,664	+0.87(+1.06%)
Feb 12, 2002	81.72	82.27	81.03	81.81	18,854,516	-0.26(-0.31%)
Feb 11, 2002	81.05	82.22	80.88	82.07	25,506,070	+0.99(+1.23%)
Feb 08, 2002	80.00	81.56	79.76	81.08	26,150,382	+1.52(+1.92%)
Feb 07, 2002	80.07	80.91	79.54	79.55	31,789,098	-0.50(-0.63%)
Feb 06, 2002	80.75	80.82	79.58	80.05	39,983,880	-0.35(-0.43%)
Feb 05, 2002	80.57	81.37	79.93	80.40	42,638,120	-0.50(-0.62%)
Feb 04, 2002	82.65	82.65	80.60	80.90	32,916,272	-2.06(-2.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.